KissMeData/302550/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161020	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13920	-30	5	-0.22	153911520	11209	61.83	13930	13950	13600	18130	9770	13950	13731.05	4.24	0	-1368	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	853	21.32	2.85	12	0.18	653.00	4883.00	19300	20220901	-27.88	10150	20221013	37.14	15800	-11.90	20230207	11600	20.00	20230517	19300	-27.88	20220901	10150	37.14	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
3	20230630	151022	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13870	-80	5	-0.57	147751200	10766	59.38	13930	13950	13600	18130	9770	13950	13723.87	4.24	0	-1318	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	850	21.24	2.84	12	0.18	653.00	4883.00	19300	20220901	-28.13	10150	20221013	36.65	15800	-12.22	20230207	11600	19.57	20230517	19300	-28.13	20220901	10150	36.65	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
4	20230630	141021	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13710	-240	5	-1.72	92187330	6742	37.19	13930	13940	13600	18130	9770	13950	13673.59	4.24	0	-1584	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	840	21.00	2.81	12	0.11	653.00	4883.00	19300	20220901	-28.96	10150	20221013	35.07	15800	-13.23	20230207	11600	18.19	20230517	19300	-28.96	20220901	10150	35.07	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
5	20230630	131020	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13670	-280	5	-2.01	77832280	5692	31.40	13930	13940	13600	18130	9770	13950	13673.98	4.24	0	-1665	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	838	20.93	2.80	12	0.09	653.00	4883.00	19300	20220901	-29.17	10150	20221013	34.68	15800	-13.48	20230207	11600	17.84	20230517	19300	-29.17	20220901	10150	34.68	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
6	20230630	121017	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13620	-330	5	-2.37	72216020	5280	29.12	13930	13940	13600	18130	9770	13950	13677.28	4.24	0	-1526	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	835	20.86	2.79	12	0.09	653.00	4883.00	19300	20220901	-29.43	10150	20221013	34.19	15800	-13.80	20230207	11600	17.41	20230517	19300	-29.43	20220901	10150	34.19	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
7	20230630	111014	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13680	-270	5	-1.94	57716660	4215	23.25	13930	13940	13600	18130	9770	13950	13693.16	4.24	0	-1509	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	838	20.95	2.80	12	0.07	653.00	4883.00	19300	20220901	-29.12	10150	20221013	34.78	15800	-13.42	20230207	11600	17.93	20230517	19300	-29.12	20220901	10150	34.78	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
8	20230630	101020	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13670	-280	5	-2.01	51697750	3774	20.82	13930	13940	13600	18130	9770	13950	13698.40	4.24	0	-1548	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	838	20.93	2.80	12	0.06	653.00	4883.00	19300	20220901	-29.17	10150	20221013	34.68	15800	-13.48	20230207	11600	17.84	20230517	19300	-29.17	20220901	10150	34.68	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
9	20230630	091020	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13890	-60	5	-0.43	3017630	217	1.20	13930	13940	13890	18130	9770	13950	13906.13	4.24	0	-150	14556	14252	14016	13712	13476	14135	13595	31	4180	500	9760	10	1	6127616	851	21.27	2.84	12	0.00	653.00	4883.00	19300	20220901	-28.03	10150	20221013	36.85	15800	-12.09	20230207	11600	19.74	20230517	19300	-28.03	20220901	10150	36.85	20221013	2.00	N	302550	500	30 억	259819	N	N	N	N
10	20230629	161013	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13950	-280	5	-1.97	252823400	18127	107.37	14320	14320	13780	18490	9970	14230	13947.34	4.32	0	-5150	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	855	21.36	2.86	12	0.30	653.00	4883.00	19300	20220901	-27.72	10150	20221013	37.44	15800	-11.71	20230207	11600	20.26	20230517	19300	-27.72	20220901	10150	37.44	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
11	20230629	151015	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13780	-450	5	-3.16	244679220	17541	103.90	14320	14320	13780	18490	9970	14230	13948.99	4.32	0	-5006	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	844	21.10	2.82	12	0.29	653.00	4883.00	19300	20220901	-28.60	10150	20221013	35.76	15800	-12.78	20230207	11600	18.79	20230517	19300	-28.60	20220901	10150	35.76	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
12	20230629	141012	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13900	-330	5	-2.32	214842430	15379	91.10	14320	14320	13790	18490	9970	14230	13969.86	4.32	0	-4738	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	852	21.29	2.85	12	0.25	653.00	4883.00	19300	20220901	-27.98	10150	20221013	36.95	15800	-12.03	20230207	11600	19.83	20230517	19300	-27.98	20220901	10150	36.95	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
13	20230629	131010	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13880	-350	5	-2.46	160710500	11467	67.92	14320	14320	13870	18490	9970	14230	14015.04	4.32	0	-4019	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	851	21.26	2.84	12	0.19	653.00	4883.00	19300	20220901	-28.08	10150	20221013	36.75	15800	-12.15	20230207	11600	19.66	20230517	19300	-28.08	20220901	10150	36.75	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
14	20230629	121015	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13980	-250	5	-1.76	136137330	9701	57.46	14320	14320	13890	18490	9970	14230	14033.33	4.32	0	-3684	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	857	21.41	2.86	12	0.16	653.00	4883.00	19300	20220901	-27.56	10150	20221013	37.73	15800	-11.52	20230207	11600	20.52	20230517	19300	-27.56	20220901	10150	37.73	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
15	20230629	111016	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13940	-290	5	-2.04	106691730	7585	44.93	14320	14320	13940	18490	9970	14230	14066.15	4.32	0	-2861	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	854	21.35	2.85	12	0.12	653.00	4883.00	19300	20220901	-27.77	10150	20221013	37.34	15800	-11.77	20230207	11600	20.17	20230517	19300	-27.77	20220901	10150	37.34	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
16	20230629	101018	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14050	-180	5	-1.26	47493140	3366	19.94	14320	14320	14050	18490	9970	14230	14109.67	4.32	0	-1624	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	861	21.52	2.88	12	0.05	653.00	4883.00	19300	20220901	-27.20	10150	20221013	38.42	15800	-11.08	20230207	11600	21.12	20230517	19300	-27.20	20220901	10150	38.42	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
17	20230629	090917	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14270	40	2	0.28	1528470	107	0.63	14320	14320	14190	18490	9970	14230	14284.77	4.32	0	-3	14910	14570	14310	13970	13710	14740	14140	31	4260	500	9960	10	1	6127616	874	21.85	2.92	12	0.00	653.00	4883.00	19300	20220901	-26.06	10150	20221013	40.59	15800	-9.68	20230207	11600	23.02	20230517	19300	-26.06	20220901	10150	40.59	20221013	2.08	N	302550	500	30 억	264962	N	N	N	N
18	20230628	161002	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14230	50	2	0.35	236941160	16682	91.51	14160	14650	14050	18430	9930	14180	14203.38	4.39	0	-3628	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	872	21.79	2.91	12	0.27	653.00	4883.00	19300	20220901	-26.27	10150	20221013	40.20	15800	-9.94	20230207	11600	22.67	20230517	19300	-26.27	20220901	10150	40.20	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
19	20230628	151009	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14180	0	3	0.00	230047880	16197	88.85	14160	14650	14050	18430	9930	14180	14203.12	4.39	0	-3740	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	869	21.72	2.90	12	0.26	653.00	4883.00	19300	20220901	-26.53	10150	20221013	39.70	15800	-10.25	20230207	11600	22.24	20230517	19300	-26.53	20220901	10150	39.70	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
20	20230628	141008	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14140	-40	5	-0.28	114930850	8069	44.26	14160	14650	14100	18430	9930	14180	14243.51	4.39	0	-1591	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	866	21.65	2.90	12	0.13	653.00	4883.00	19300	20220901	-26.74	10150	20221013	39.31	15800	-10.51	20230207	11600	21.90	20230517	19300	-26.74	20220901	10150	39.31	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
21	20230628	131008	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14270	90	2	0.63	98547120	6911	37.91	14160	14650	14100	18430	9930	14180	14259.46	4.39	0	-1341	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	874	21.85	2.92	12	0.11	653.00	4883.00	19300	20220901	-26.06	10150	20221013	40.59	15800	-9.68	20230207	11600	23.02	20230517	19300	-26.06	20220901	10150	40.59	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
22	20230628	121020	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14290	110	2	0.78	89639530	6287	34.49	14160	14650	14100	18430	9930	14180	14257.92	4.39	0	-1062	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	876	21.88	2.93	12	0.10	653.00	4883.00	19300	20220901	-25.96	10150	20221013	40.79	15800	-9.56	20230207	11600	23.19	20230517	19300	-25.96	20220901	10150	40.79	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
23	20230628	111015	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14290	110	2	0.78	52477560	3675	20.16	14160	14650	14160	18430	9930	14180	14279.61	4.39	0	-159	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	876	21.88	2.93	12	0.06	653.00	4883.00	19300	20220901	-25.96	10150	20221013	40.79	15800	-9.56	20230207	11600	23.19	20230517	19300	-25.96	20220901	10150	40.79	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
24	20230628	101015	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14400	220	2	1.55	36419510	2554	14.01	14160	14650	14160	18430	9930	14180	14259.79	4.39	0	37	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	882	22.05	2.95	12	0.04	653.00	4883.00	19300	20220901	-25.39	10150	20221013	41.87	15800	-8.86	20230207	11600	24.14	20230517	19300	-25.39	20220901	10150	41.87	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
25	20230628	091010	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14310	130	2	0.92	9445460	663	3.64	14160	14650	14160	18430	9930	14180	14246.55	4.39	0	-12	14546	14362	14156	13972	13766	14455	14065	31	4250	500	9920	10	1	6127616	877	21.91	2.93	12	0.01	653.00	4883.00	19300	20220901	-25.85	10150	20221013	40.99	15800	-9.43	20230207	11600	23.36	20230517	19300	-25.85	20220901	10150	40.99	20221013	2.14	N	302550	500	30 억	268832	N	N	N	N
26	20230627	161010	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14180	180	2	1.29	255122790	18158	57.21	14090	14340	13950	18200	9800	14000	14049.20	4.35	0	2031	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	869	21.72	2.90	12	0.30	653.00	4883.00	19300	20220901	-26.53	10150	20221013	39.70	15800	-10.25	20230207	11600	22.24	20230517	19300	-26.53	20220901	10150	39.70	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
27	20230627	151018	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14290	290	2	2.07	242787740	17290	54.48	14090	14340	13950	18200	9800	14000	14042.09	4.35	0	1989	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	876	21.88	2.93	12	0.28	653.00	4883.00	19300	20220901	-25.96	10150	20221013	40.79	15800	-9.56	20230207	11600	23.19	20230517	19300	-25.96	20220901	10150	40.79	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
28	20230627	141028	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14040	40	2	0.29	166132960	11872	37.41	14090	14090	13950	18200	9800	14000	13993.68	4.35	0	1184	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	860	21.50	2.88	12	0.19	653.00	4883.00	19300	20220901	-27.25	10150	20221013	38.33	15800	-11.14	20230207	11600	21.03	20230517	19300	-27.25	20220901	10150	38.33	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
29	20230627	131025	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14000	0	3	0.00	136685940	9771	30.79	14090	14090	13950	18200	9800	14000	13988.94	4.35	0	440	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	858	21.44	2.87	12	0.16	653.00	4883.00	19300	20220901	-27.46	10150	20221013	37.93	15800	-11.39	20230207	11600	20.69	20230517	19300	-27.46	20220901	10150	37.93	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
30	20230627	121025	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13980	-20	5	-0.14	125012290	8935	28.15	14090	14090	13950	18200	9800	14000	13991.30	4.35	0	703	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	857	21.41	2.86	12	0.15	653.00	4883.00	19300	20220901	-27.56	10150	20221013	37.73	15800	-11.52	20230207	11600	20.52	20230517	19300	-27.56	20220901	10150	37.73	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
31	20230627	111035	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14030	30	2	0.21	113365210	8103	25.53	14090	14090	13950	18200	9800	14000	13990.52	4.35	0	558	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	860	21.49	2.87	12	0.13	653.00	4883.00	19300	20220901	-27.31	10150	20221013	38.23	15800	-11.20	20230207	11600	20.95	20230517	19300	-27.31	20220901	10150	38.23	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
32	20230627	101003	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14020	20	2	0.14	71896930	5136	16.18	14090	14090	13950	18200	9800	14000	13998.62	4.35	0	-120	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	859	21.47	2.87	12	0.08	653.00	4883.00	19300	20220901	-27.36	10150	20221013	38.13	15800	-11.27	20230207	11600	20.86	20230517	19300	-27.36	20220901	10150	38.13	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
33	20230627	091008	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14030	30	2	0.21	20504520	1466	4.62	14090	14090	13950	18200	9800	14000	13986.71	4.35	0	-436	14933	14466	14233	13766	13533	14350	13650	31	4200	500	9800	10	1	6127616	860	21.49	2.87	12	0.02	653.00	4883.00	19300	20220901	-27.31	10150	20221013	38.23	15800	-11.20	20230207	11600	20.95	20230517	19300	-27.31	20220901	10150	38.23	20221013	2.18	N	302550	500	30 억	266435	N	N	N	N
34	20230626	161009	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14000	-700	5	-4.76	448981740	31722	150.93	14700	14700	14000	19110	10290	14700	14154.03	4.35	0	-223	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	858	21.44	2.87	12	0.52	653.00	4883.00	19300	20220901	-27.46	10150	20221013	37.93	15800	-11.39	20230207	11600	20.69	20230517	19300	-27.46	20220901	10150	37.93	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
35	20230626	151015	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14120	-580	5	-3.95	388825480	27429	130.51	14700	14700	14020	19110	10290	14700	14175.71	4.35	0	-351	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	865	21.62	2.89	12	0.45	653.00	4883.00	19300	20220901	-26.84	10150	20221013	39.11	15800	-10.63	20230207	11600	21.72	20230517	19300	-26.84	20220901	10150	39.11	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
36	20230626	141013	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14100	-600	5	-4.08	351689750	24792	117.96	14700	14700	14020	19110	10290	14700	14185.61	4.35	0	-282	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	864	21.59	2.89	12	0.40	653.00	4883.00	19300	20220901	-26.94	10150	20221013	38.92	15800	-10.76	20230207	11600	21.55	20230517	19300	-26.94	20220901	10150	38.92	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
37	20230626	131006	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14170	-530	5	-3.61	306195160	21569	102.63	14700	14700	14020	19110	10290	14700	14196.08	4.35	0	844	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	868	21.70	2.90	12	0.35	653.00	4883.00	19300	20220901	-26.58	10150	20221013	39.61	15800	-10.32	20230207	11600	22.16	20230517	19300	-26.58	20220901	10150	39.61	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
38	20230626	121009	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14150	-550	5	-3.74	237106090	16677	79.35	14700	14700	14020	19110	10290	14700	14217.55	4.35	0	574	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	867	21.67	2.90	12	0.27	653.00	4883.00	19300	20220901	-26.68	10150	20221013	39.41	15800	-10.44	20230207	11600	21.98	20230517	19300	-26.68	20220901	10150	39.41	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
39	20230626	111008	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14270	-430	5	-2.93	189507450	13321	63.38	14700	14700	14020	19110	10290	14700	14226.22	4.35	0	520	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	874	21.85	2.92	12	0.22	653.00	4883.00	19300	20220901	-26.06	10150	20221013	40.59	15800	-9.68	20230207	11600	23.02	20230517	19300	-26.06	20220901	10150	40.59	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
40	20230626	101007	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14240	-460	5	-3.13	138112730	9708	46.19	14700	14700	14020	19110	10290	14700	14226.69	4.35	0	-498	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	873	21.81	2.92	12	0.16	653.00	4883.00	19300	20220901	-26.22	10150	20221013	40.30	15800	-9.87	20230207	11600	22.76	20230517	19300	-26.22	20220901	10150	40.30	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
41	20230626	091012	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14400	-300	5	-2.04	20391830	1424	6.78	14700	14700	14250	19110	10290	14700	14320.11	4.35	0	-928	15313	15006	14703	14396	14093	14855	14245	31	4410	500	10290	10	1	6127616	882	22.05	2.95	12	0.02	653.00	4883.00	19300	20220901	-25.39	10150	20221013	41.87	15800	-8.86	20230207	11600	24.14	20230517	19300	-25.39	20220901	10150	41.87	20221013	2.26	N	302550	500	30 억	266459	N	N	N	N
42	20230623	185316	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14700	10	2	0.07	308819390	21017	47.99	14730	15010	14400	19090	10290	14690	14693.77	4.35	-3580	-3649	15443	15066	14733	14356	14023	14900	14190	31	4400	500	10280	10	1	6127616	901	22.51	3.01	12	0.34	653.00	4883.00	19300	20220901	-23.83	10150	20221013	44.83	15800	-6.96	20230207	11600	26.72	20230517	19300	-23.83	20220901	10150	44.83	20221013	2.20	N	302550	500	30 억	266459	N	N	N	N
43	20230623	140815	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14580	-110	5	-0.75	211159050	14318	32.69	14730	15010	14520	19090	10290	14690	14747.80	4.41	0	-1805	15443	15066	14733	14356	14023	14900	14190	31	4400	500	10280	10	1	6127616	893	22.33	2.99	12	0.23	653.00	4883.00	19300	20220901	-24.46	10150	20221013	43.65	15800	-7.72	20230207	11600	25.69	20230517	19300	-24.46	20220901	10150	43.65	20221013	2.20	N	302550	500	30 억	270039	N	N	N	N
44	20230622	160919	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14690	-480	5	-3.16	643914270	43587	68.56	15000	15110	14400	19720	10620	15170	14773.76	4.56	0	-9438	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	900	22.50	3.01	12	0.71	653.00	4883.00	19300	20220901	-23.89	10150	20221013	44.73	15800	-7.03	20230207	11600	26.64	20230517	19300	-23.89	20220901	10150	44.73	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
45	20230622	150629	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14640	-530	5	-3.49	532644580	36104	56.79	15000	15110	14400	19720	10620	15170	14753.06	4.56	0	-8309	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	897	22.42	3.00	12	0.59	653.00	4883.00	19300	20220901	-24.15	10150	20221013	44.24	15800	-7.34	20230207	11600	26.21	20230517	19300	-24.15	20220901	10150	44.24	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
46	20230622	140214	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14790	-380	5	-2.50	399254080	27120	42.66	15000	15110	14400	19720	10620	15170	14721.76	4.56	0	-5619	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	906	22.65	3.03	12	0.44	653.00	4883.00	19300	20220901	-23.37	10150	20221013	45.71	15800	-6.39	20230207	11600	27.50	20230517	19300	-23.37	20220901	10150	45.71	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
47	20230622	130923	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14830	-340	5	-2.24	378702170	25728	40.47	15000	15110	14400	19720	10620	15170	14719.46	4.56	0	-4959	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	909	22.71	3.04	12	0.42	653.00	4883.00	19300	20220901	-23.16	10150	20221013	46.11	15800	-6.14	20230207	11600	27.84	20230517	19300	-23.16	20220901	10150	46.11	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
48	20230622	120859	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14870	-300	5	-1.98	345760690	23503	36.97	15000	15110	14400	19720	10620	15170	14711.34	4.56	0	-4229	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	911	22.77	3.05	12	0.38	653.00	4883.00	19300	20220901	-22.95	10150	20221013	46.50	15800	-5.89	20230207	11600	28.19	20230517	19300	-22.95	20220901	10150	46.50	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
49	20230622	110223	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14570	-600	5	-3.96	273132610	18569	29.21	15000	15110	14400	19720	10620	15170	14709.06	4.56	0	-3375	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	893	22.31	2.98	12	0.30	653.00	4883.00	19300	20220901	-24.51	10150	20221013	43.55	15800	-7.78	20230207	11600	25.60	20230517	19300	-24.51	20220901	10150	43.55	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
50	20230622	100541	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14660	-510	5	-3.36	157379260	10613	16.69	15000	15110	14660	19720	10620	15170	14828.91	4.56	0	-3355	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	898	22.45	3.00	12	0.17	653.00	4883.00	19300	20220901	-24.04	10150	20221013	44.43	15800	-7.22	20230207	11600	26.38	20230517	19300	-24.04	20220901	10150	44.43	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
51	20230622	090448	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14910	-260	5	-1.71	8691300	584	0.92	15000	15000	14800	19720	10620	15170	14882.36	4.56	0	-363	15710	15440	15150	14880	14590	15295	14735	31	4550	500	10610	10	1	6127616	914	22.83	3.05	12	0.01	653.00	4883.00	19300	20220901	-22.75	10150	20221013	46.90	15800	-5.63	20230207	11600	28.53	20230517	19300	-22.75	20220901	10150	46.90	20221013	2.33	N	302550	500	30 억	279550	N	N	N	N
52	20230621	160903	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15170	-120	5	-0.78	959700040	63577	29.42	15290	15420	14860	19870	10710	15290	15095.04	4.57	0	-1506	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	930	23.23	3.11	12	1.04	653.00	4883.00	19300	20220901	-21.40	10150	20221013	49.46	15800	-3.99	20230207	11600	30.78	20230517	19300	-21.40	20220901	10150	49.46	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
53	20230621	150150	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15170	-120	5	-0.78	857371530	56788	26.27	15290	15420	14860	19870	10710	15290	15097.72	4.57	0	-1685	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	930	23.23	3.11	12	0.93	653.00	4883.00	19300	20220901	-21.40	10150	20221013	49.46	15800	-3.99	20230207	11600	30.78	20230517	19300	-21.40	20220901	10150	49.46	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
54	20230621	140134	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14940	-350	5	-2.29	751146670	49717	23.00	15290	15420	14860	19870	10710	15290	15108.40	4.57	0	-2608	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	915	22.88	3.06	12	0.81	653.00	4883.00	19300	20220901	-22.59	10150	20221013	47.19	15800	-5.44	20230207	11600	28.79	20230517	19300	-22.59	20220901	10150	47.19	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
55	20230621	130724	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14970	-320	5	-2.09	602730040	39794	18.41	15290	15420	14950	19870	10710	15290	15146.21	4.57	0	-2040	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	917	22.92	3.07	12	0.65	653.00	4883.00	19300	20220901	-22.44	10150	20221013	47.49	15800	-5.25	20230207	11600	29.05	20230517	19300	-22.44	20220901	10150	47.49	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
56	20230621	120225	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15050	-240	5	-1.57	535995300	35345	16.35	15290	15420	14950	19870	10710	15290	15164.63	4.57	0	-2273	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	922	23.05	3.08	12	0.58	653.00	4883.00	19300	20220901	-22.02	10150	20221013	48.28	15800	-4.75	20230207	11600	29.74	20230517	19300	-22.02	20220901	10150	48.28	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
57	20230621	110900	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15200	-90	5	-0.59	467778600	30823	14.26	15290	15420	14950	19870	10710	15290	15176.24	4.57	0	-2438	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	931	23.28	3.11	12	0.50	653.00	4883.00	19300	20220901	-21.24	10150	20221013	49.75	15800	-3.80	20230207	11600	31.03	20230517	19300	-21.24	20220901	10150	49.75	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
58	20230621	100532	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15180	-110	5	-0.72	339660560	22381	10.35	15290	15420	14950	19870	10710	15290	15176.23	4.57	0	-3559	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	930	23.25	3.11	12	0.37	653.00	4883.00	19300	20220901	-21.35	10150	20221013	49.56	15800	-3.92	20230207	11600	30.86	20230517	19300	-21.35	20220901	10150	49.56	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
59	20230621	090934	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15120	-170	5	-1.11	33315820	2200	1.02	15290	15290	15100	19870	10710	15290	15142.75	4.57	0	-1383	16556	15922	15026	14392	13496	16240	14710	31	4580	500	10700	10	1	6127616	926	23.15	3.10	12	0.04	653.00	4883.00	19300	20220901	-21.66	10150	20221013	48.97	15800	-4.30	20230207	11600	30.34	20230517	19300	-21.66	20220901	10150	48.97	20221013	2.34	N	302550	500	30 억	280088	N	N	N	N
60	20230620	160358	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15290	890	2	6.18	3230937470	216136	341.18	14400	15660	14130	18720	10080	14400	14948.42	4.47	0	4822	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	937	23.42	3.13	12	3.53	653.00	4883.00	19300	20220901	-20.78	10150	20221013	50.64	15800	-3.23	20230207	11600	31.81	20230517	19300	-20.78	20220901	10150	50.64	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
61	20230620	150952	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15170	770	2	5.35	3151740750	210949	332.99	14400	15660	14130	18720	10080	14400	14940.77	4.47	0	4974	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	930	23.23	3.11	12	3.44	653.00	4883.00	19300	20220901	-21.40	10150	20221013	49.46	15800	-3.99	20230207	11600	30.78	20230517	19300	-21.40	20220901	10150	49.46	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
62	20230620	140731	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15070	670	2	4.65	2953565630	197789	312.22	14400	15660	14130	18720	10080	14400	14932.91	4.47	0	7942	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	923	23.08	3.09	12	3.23	653.00	4883.00	19300	20220901	-21.92	10150	20221013	48.47	15800	-4.62	20230207	11600	29.91	20230517	19300	-21.92	20220901	10150	48.47	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
63	20230620	130502	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15090	690	2	4.79	2024809350	137436	216.95	14400	15160	14130	18720	10080	14400	14732.74	4.47	0	4475	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	925	23.11	3.09	12	2.24	653.00	4883.00	19300	20220901	-21.81	10150	20221013	48.67	15800	-4.49	20230207	11600	30.09	20230517	19300	-21.81	20220901	10150	48.67	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
64	20230620	120128	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	15000	600	2	4.17	1822291910	123922	195.62	14400	15160	14130	18720	10080	14400	14705.15	4.47	0	669	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	919	22.97	3.07	12	2.02	653.00	4883.00	19300	20220901	-22.28	10150	20221013	47.78	15800	-5.06	20230207	11600	29.31	20230517	19300	-22.28	20220901	10150	47.78	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
65	20230620	110148	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14970	570	2	3.96	1419420570	97176	153.40	14400	15100	14130	18720	10080	14400	14606.70	4.47	0	-2914	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	917	22.92	3.07	12	1.59	653.00	4883.00	19300	20220901	-22.44	10150	20221013	47.49	15800	-5.25	20230207	11600	29.05	20230517	19300	-22.44	20220901	10150	47.49	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
66	20230620	100403	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14230	-170	5	-1.18	393465000	27243	43.00	14400	14600	14130	18720	10080	14400	14442.79	4.47	0	-8416	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	872	21.79	2.91	12	0.44	653.00	4883.00	19300	20220901	-26.27	10150	20221013	40.20	15800	-9.94	20230207	11600	22.67	20230517	19300	-26.27	20220901	10150	40.20	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
67	20230620	090315	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14550	150	2	1.04	6731440	464	0.73	14400	14600	14400	18720	10080	14400	14507.41	4.47	0	-167	14940	14670	14240	13970	13540	14805	14105	31	4320	500	10080	10	1	6127616	892	22.28	2.98	12	0.01	653.00	4883.00	19300	20220901	-24.61	10150	20221013	43.35	15800	-7.91	20230207	11600	25.43	20230517	19300	-24.61	20220901	10150	43.35	20221013	2.42	N	302550	500	30 억	273985	N	N	N	N
68	20230619	160851	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14400	400	2	2.86	901407890	63346	164.86	13900	14510	13810	18200	9800	14000	14229.91	4.39	0	4587	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	882	22.05	2.95	12	1.03	653.00	4883.00	19300	20220901	-25.39	10150	20221013	41.87	15800	-8.86	20230207	11600	24.14	20230517	19300	-25.39	20220901	10150	41.87	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
69	20230619	150544	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14420	420	2	3.00	784296800	55232	143.74	13900	14510	13810	18200	9800	14000	14200.04	4.39	0	4727	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	884	22.08	2.95	12	0.90	653.00	4883.00	19300	20220901	-25.28	10150	20221013	42.07	15800	-8.73	20230207	11600	24.31	20230517	19300	-25.28	20220901	10150	42.07	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
70	20230619	140109	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14220	220	2	1.57	456351330	32282	84.01	13900	14450	13810	18200	9800	14000	14136.40	4.39	0	5654	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	871	21.78	2.91	12	0.53	653.00	4883.00	19300	20220901	-26.32	10150	20221013	40.10	15800	-10.00	20230207	11600	22.59	20230517	19300	-26.32	20220901	10150	40.10	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
71	20230619	130822	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14360	360	2	2.57	429030130	30375	79.05	13900	14450	13810	18200	9800	14000	14124.45	4.39	0	5540	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	880	21.99	2.94	12	0.50	653.00	4883.00	19300	20220901	-25.60	10150	20221013	41.48	15800	-9.11	20230207	11600	23.79	20230517	19300	-25.60	20220901	10150	41.48	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
72	20230619	120131	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14010	10	2	0.07	204173510	14616	38.04	13900	14200	13810	18200	9800	14000	13969.18	4.39	0	880	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	858	21.45	2.87	12	0.24	653.00	4883.00	19300	20220901	-27.41	10150	20221013	38.03	15800	-11.33	20230207	11600	20.78	20230517	19300	-27.41	20220901	10150	38.03	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
73	20230619	111033	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14000	0	3	0.00	161662190	11585	30.15	13900	14200	13810	18200	9800	14000	13954.44	4.39	0	1619	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	858	21.44	2.87	12	0.19	653.00	4883.00	19300	20220901	-27.46	10150	20221013	37.93	15800	-11.39	20230207	11600	20.69	20230517	19300	-27.46	20220901	10150	37.93	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
74	20230619	100501	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14040	40	2	0.29	154487310	11073	28.82	13900	14200	13810	18200	9800	14000	13951.71	4.39	0	1777	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	860	21.50	2.88	12	0.18	653.00	4883.00	19300	20220901	-27.25	10150	20221013	38.33	15800	-11.14	20230207	11600	21.03	20230517	19300	-27.25	20220901	10150	38.33	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
75	20230619	091016	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13890	-110	5	-0.79	29794380	2143	5.58	13900	13990	13810	18200	9800	14000	13903.12	4.39	0	-356	14626	14312	13906	13592	13186	14470	13750	31	4200	500	9800	10	1	6127616	851	21.27	2.84	12	0.03	653.00	4883.00	19300	20220901	-28.03	10150	20221013	36.85	15800	-12.09	20230207	11600	19.74	20230517	19300	-28.03	20220901	10150	36.85	20221013	2.41	N	302550	500	30 억	269082	N	N	N	N
76	20230616	160147	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14000	450	2	3.32	531788830	38129	277.08	13510	14220	13500	17610	9490	13550	13947.09	4.29	0	5614	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	858	21.44	2.87	12	0.62	653.00	4883.00	19300	20220901	-27.46	10150	20221013	37.93	15800	-11.39	20230207	11600	20.69	20230517	19300	-27.46	20220901	10150	37.93	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
77	20230616	150516	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14080	530	2	3.91	501890340	35995	261.57	13510	14220	13500	17610	9490	13550	13943.33	4.29	0	5929	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	863	21.56	2.88	12	0.59	653.00	4883.00	19300	20220901	-27.05	10150	20221013	38.72	15800	-10.89	20230207	11600	21.38	20230517	19300	-27.05	20220901	10150	38.72	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
78	20230616	140535	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13890	340	2	2.51	388950780	27911	202.83	13510	14220	13500	17610	9490	13550	13935.39	4.29	0	6486	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	851	21.27	2.84	12	0.46	653.00	4883.00	19300	20220901	-28.03	10150	20221013	36.85	15800	-12.09	20230207	11600	19.74	20230517	19300	-28.03	20220901	10150	36.85	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
79	20230616	130621	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14030	480	2	3.54	298551770	21413	155.61	13510	14220	13500	17610	9490	13550	13942.55	4.29	0	5480	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	860	21.49	2.87	12	0.35	653.00	4883.00	19300	20220901	-27.31	10150	20221013	38.23	15800	-11.20	20230207	11600	20.95	20230517	19300	-27.31	20220901	10150	38.23	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
80	20230616	120824	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14080	530	2	3.91	263225540	18884	137.23	13510	14220	13500	17610	9490	13550	13939.08	4.29	0	5343	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	863	21.56	2.88	12	0.31	653.00	4883.00	19300	20220901	-27.05	10150	20221013	38.72	15800	-10.89	20230207	11600	21.38	20230517	19300	-27.05	20220901	10150	38.72	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
81	20230616	110954	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	14050	500	2	3.69	138490480	10056	73.08	13510	14050	13500	17610	9490	13550	13771.93	4.29	0	2777	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	861	21.52	2.88	12	0.16	653.00	4883.00	19300	20220901	-27.20	10150	20221013	38.42	15800	-11.08	20230207	11600	21.12	20230517	19300	-27.20	20220901	10150	38.42	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
82	20230616	100749	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13750	200	2	1.48	69931670	5127	37.26	13510	13820	13500	17610	9490	13550	13639.88	4.29	0	1755	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	843	21.06	2.82	12	0.08	653.00	4883.00	19300	20220901	-28.76	10150	20221013	35.47	15800	-12.97	20230207	11600	18.53	20230517	19300	-28.76	20220901	10150	35.47	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
83	20230616	090143	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13640	90	2	0.66	8604390	635	4.61	13510	13640	13510	17610	9490	13550	13550.22	4.29	0	299	13936	13742	13646	13452	13356	13695	13405	31	4060	500	9480	10	1	6127616	836	20.89	2.79	12	0.01	653.00	4883.00	19300	20220901	-29.33	10150	20221013	34.38	15800	-13.67	20230207	11600	17.59	20230517	19300	-29.33	20220901	10150	34.38	20221013	2.31	N	302550	500	30 억	263115	N	N	N	N
84	20230615	150331	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13590	-260	5	-1.88	166989650	12219	34.52	13770	13840	13560	18000	9700	13850	13666.39	4.34	0	-2697	14483	14166	13943	13626	13403	14325	13785	31	4150	500	9690	10	1	6127616	833	20.81	2.78	12	0.20	653.00	4883.00	19300	20220901	-29.59	10150	20221013	33.89	15800	-13.99	20230207	11600	17.16	20230517	19300	-29.59	20220901	10150	33.89	20221013	2.21	N	302550	500	30 억	265796	N	N	N	N
85	20230615	141110	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13630	-220	5	-1.59	151409290	11072	31.28	13770	13840	13560	18000	9700	13850	13674.97	4.34	0	-2651	14483	14166	13943	13626	13403	14325	13785	31	4150	500	9690	10	1	6127616	835	20.87	2.79	12	0.18	653.00	4883.00	19300	20220901	-29.38	10150	20221013	34.29	15800	-13.73	20230207	11600	17.50	20230517	19300	-29.38	20220901	10150	34.29	20221013	2.21	N	302550	500	30 억	265796	N	N	N	N
86	20230615	130457	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13660	-190	5	-1.37	123138130	8993	25.40	13770	13840	13590	18000	9700	13850	13692.66	4.34	0	-2730	14483	14166	13943	13626	13403	14325	13785	31	4150	500	9690	10	1	6127616	837	20.92	2.80	12	0.15	653.00	4883.00	19300	20220901	-29.22	10150	20221013	34.58	15800	-13.54	20230207	11600	17.76	20230517	19300	-29.22	20220901	10150	34.58	20221013	2.21	N	302550	500	30 억	265796	N	N	N	N
87	20230615	120318	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13660	-190	5	-1.37	118369680	8643	24.42	13770	13840	13590	18000	9700	13850	13695.44	4.34	0	-2807	14483	14166	13943	13626	13403	14325	13785	31	4150	500	9690	10	1	6127616	837	20.92	2.80	12	0.14	653.00	4883.00	19300	20220901	-29.22	10150	20221013	34.58	15800	-13.54	20230207	11600	17.76	20230517	19300	-29.22	20220901	10150	34.58	20221013	2.21	N	302550	500	30 억	265796	N	N	N	N
88	20230615	110510	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13610	-240	5	-1.73	102196500	7454	21.06	13770	13840	13600	18000	9700	13850	13710.29	4.34	0	-2606	14483	14166	13943	13626	13403	14325	13785	31	4150	500	9690	10	1	6127616	834	20.84	2.79	12	0.12	653.00	4883.00	19300	20220901	-29.48	10150	20221013	34.09	15800	-13.86	20230207	11600	17.33	20230517	19300	-29.48	20220901	10150	34.09	20221013	2.21	N	302550	500	30 억	265796	N	N	N	N
89	20230611	184901	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13930	730	2	5.53	913276000	66897	350.21	13120	13990	13030	17160	9240	13200	13651.47	4.49	7836	7780	13500	13350	13120	12970	12740	13235	12855	31	3960	500	9240	10	1	6127616	854	21.33	2.85	12	1.09	653.00	4883.00	19300	20220901	-27.82	10150	20221013	37.24	15800	-11.84	20230207	11600	20.09	20230517	19300	-27.82	20220901	10150	37.24	20221013	2.39	N	302550	500	30 억	275423	N	N	N	N
90	20230611	181132	60.00	KOSDAQ	의료정밀기기	N	N	N	N	60	N	13930	730	2	5.53	913276000	66897	350.21	13120	13990	13030	17160	9240	13200	13651.47	4.49	7836	7780	13500	13350	13120	12970	12740	13235	12855	31	3960	500	9240	10	1	6127616	854	21.33	2.85	12	1.09	653.00	4883.00	19300	20220901	-27.82	10150	20221013	37.24	15800	-11.84	20230207	11600	20.09	20230517	19300	-27.82	20220901	10150	37.24	20221013	2.39	N	302550	500	30 억	275423	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History